Norion Bank AB (publ) (STO:NORION)
Sweden · Delayed Price · Currency is SEK 71.10
+0.20 (0.28%)
Sep 8, 2026, 5:29 PM CET
Norion Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 71.10 | 71.50 | 70.50 | 71.10 | 71.10 | 0.28% | 223,996 |
| Sep 7, 2026 | 70.90 | 71.40 | 70.50 | 70.90 | 70.90 | - | 253,274 |
| Sep 4, 2026 | 69.60 | 71.00 | 69.50 | 70.90 | 70.90 | 2.01% | 329,381 |
| Sep 3, 2026 | 69.40 | 70.40 | 69.10 | 69.50 | 69.50 | 1.02% | 403,108 |
| Sep 2, 2026 | 68.10 | 69.60 | 68.10 | 68.80 | 68.80 | 0.44% | 364,931 |
| Sep 1, 2026 | 67.60 | 69.40 | 67.20 | 68.50 | 68.50 | 2.09% | 422,567 |
| Aug 31, 2026 | 68.90 | 69.10 | 67.10 | 67.10 | 67.10 | -2.04% | 1,167,143 |
| Aug 28, 2026 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | 1.78% | 350,864 |
| Aug 27, 2026 | 67.50 | 68.00 | 66.50 | 67.30 | 67.30 | -0.15% | 325,830 |
| Aug 26, 2026 | 68.00 | 68.30 | 67.40 | 67.40 | 67.40 | - | 293,135 |
| Aug 25, 2026 | 67.80 | 67.90 | 67.10 | 67.40 | 67.40 | 0.75% | 271,532 |
| Aug 24, 2026 | 66.50 | 67.10 | 65.80 | 66.90 | 66.90 | 0.75% | 245,489 |
| Aug 21, 2026 | 66.80 | 67.20 | 66.30 | 66.40 | 66.40 | 0.15% | 245,809 |
| Aug 20, 2026 | 65.80 | 66.60 | 65.20 | 66.30 | 66.30 | 0.45% | 414,641 |
| Aug 19, 2026 | 66.00 | 66.40 | 65.50 | 66.00 | 66.00 | 0.15% | 297,673 |
| Aug 18, 2026 | 66.50 | 66.90 | 65.70 | 65.90 | 65.90 | -0.60% | 284,263 |
| Aug 17, 2026 | 66.70 | 67.80 | 66.20 | 66.30 | 66.30 | -0.60% | 495,392 |
| Aug 14, 2026 | 67.80 | 68.00 | 66.30 | 66.70 | 66.70 | -1.04% | 414,015 |
| Aug 13, 2026 | 66.40 | 67.90 | 66.40 | 67.40 | 67.40 | 1.81% | 355,681 |
| Aug 12, 2026 | 66.90 | 67.00 | 66.20 | 66.20 | 66.20 | -0.75% | 462,455 |
| Aug 11, 2026 | 66.30 | 66.90 | 66.00 | 66.70 | 66.70 | 0.15% | 391,462 |
| Aug 10, 2026 | 66.50 | 66.80 | 65.70 | 66.60 | 66.60 | 0.15% | 531,433 |
| Aug 7, 2026 | 67.10 | 67.50 | 65.90 | 66.50 | 66.50 | -0.75% | 340,714 |
| Aug 6, 2026 | 65.50 | 67.30 | 65.50 | 67.00 | 67.00 | 2.13% | 416,086 |
| Aug 5, 2026 | 65.90 | 66.40 | 63.50 | 65.60 | 65.60 | -0.30% | 779,737 |
| Aug 4, 2026 | 63.70 | 66.30 | 63.70 | 65.80 | 65.80 | 3.62% | 457,849 |
| Aug 3, 2026 | 61.30 | 64.30 | 60.50 | 63.50 | 63.50 | 8.36% | 871,931 |
| Jul 31, 2026 | 58.60 | 59.60 | 58.40 | 58.60 | 58.60 | 0.34% | 193,774 |
| Jul 30, 2026 | 57.50 | 58.90 | 57.40 | 58.40 | 58.40 | 1.74% | 255,288 |
| Jul 29, 2026 | 56.80 | 58.30 | 56.80 | 57.40 | 57.40 | 1.23% | 484,467 |
| Jul 28, 2026 | 56.60 | 57.20 | 56.10 | 56.70 | 56.70 | 0.71% | 233,890 |
| Jul 27, 2026 | 55.60 | 57.10 | 55.60 | 56.30 | 56.30 | 0.90% | 273,631 |
| Jul 24, 2026 | 54.90 | 56.20 | 54.90 | 55.80 | 55.80 | 1.45% | 292,591 |
| Jul 23, 2026 | 55.10 | 55.40 | 54.60 | 55.00 | 55.00 | - | 246,983 |
| Jul 22, 2026 | 55.10 | 55.90 | 54.80 | 55.00 | 55.00 | -0.18% | 143,041 |
| Jul 21, 2026 | 56.10 | 56.30 | 55.10 | 55.10 | 55.10 | -1.43% | 309,900 |
| Jul 20, 2026 | 55.00 | 56.60 | 55.00 | 55.90 | 55.90 | 2.38% | 255,845 |
| Jul 17, 2026 | 55.40 | 55.40 | 54.20 | 54.60 | 54.60 | -1.27% | 368,762 |
| Jul 16, 2026 | 55.00 | 56.20 | 54.40 | 55.30 | 55.30 | 0.36% | 330,407 |
| Jul 15, 2026 | 56.00 | 58.30 | 54.70 | 55.10 | 55.10 | 0.18% | 676,914 |
| Jul 14, 2026 | 59.00 | 59.30 | 53.20 | 55.00 | 55.00 | -13.93% | 2,133,609 |
| Jul 13, 2026 | 63.20 | 63.90 | 62.70 | 63.90 | 63.90 | 0.95% | 310,798 |
| Jul 10, 2026 | 61.90 | 63.60 | 61.60 | 63.30 | 63.30 | 2.26% | 352,349 |
| Jul 9, 2026 | 61.10 | 62.00 | 61.00 | 61.90 | 61.90 | 1.81% | 174,221 |
| Jul 8, 2026 | 61.90 | 62.30 | 60.50 | 60.80 | 60.80 | -1.78% | 315,358 |
| Jul 7, 2026 | 61.90 | 63.20 | 61.80 | 61.90 | 61.90 | 0.16% | 249,565 |
| Jul 6, 2026 | 60.90 | 61.90 | 60.50 | 61.80 | 61.80 | 1.64% | 298,534 |
| Jul 3, 2026 | 61.40 | 61.40 | 60.30 | 60.80 | 60.80 | -0.82% | 203,039 |
| Jul 2, 2026 | 60.40 | 61.90 | 59.80 | 61.30 | 61.30 | 1.49% | 348,559 |
| Jul 1, 2026 | 60.90 | 60.90 | 58.60 | 60.40 | 60.40 | -0.49% | 487,629 |